KOSPI High Dividend Yield 50

KSHDY50
🏛️ south-korea →
3,763.69
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 3,772.79 3,772.79 3,765.80 3,765.80 557.0K
09:01 3,765.73 3,765.96 3,764.40 3,764.80 86.0K
09:02 3,764.84 3,765.84 3,763.88 3,765.67 223.0K
09:03 3,765.29 3,766.12 3,763.64 3,764.95 85.0K
09:04 3,764.80 3,765.15 3,763.07 3,764.27 274.0K
09:05 3,763.29 3,765.14 3,761.52 3,764.64 78.0K
09:06 3,764.75 3,767.24 3,764.66 3,764.76 239.0K
09:07 3,764.41 3,764.57 3,762.90 3,763.43 63.0K
09:08 3,764.03 3,765.07 3,762.91 3,763.85 49.0K
09:09 3,763.99 3,764.14 3,760.45 3,762.17 139.0K
09:10 3,762.29 3,765.96 3,762.29 3,765.81 117.0K
09:11 3,766.08 3,768.66 3,766.08 3,768.18 123.0K
09:12 3,768.31 3,770.61 3,768.20 3,769.43 79.0K
09:13 3,769.37 3,771.39 3,768.88 3,771.10 69.0K
09:14 3,771.06 3,771.06 3,769.79 3,770.02 48.0K
09:15 3,770.19 3,770.19 3,768.96 3,769.02 73.0K
09:16 3,768.79 3,771.46 3,768.70 3,771.46 92.0K
09:17 3,771.40 3,772.29 3,771.40 3,772.27 64.0K
09:18 3,772.02 3,775.01 3,771.43 3,775.01 91.0K
09:19 3,775.37 3,776.94 3,775.20 3,776.94 88.0K
09:20 3,777.32 3,779.62 3,776.38 3,779.62 69.0K
09:21 3,779.29 3,779.55 3,777.92 3,778.52 117.0K
09:22 3,779.28 3,779.28 3,777.04 3,777.97 84.0K
09:23 3,778.48 3,778.48 3,775.54 3,775.55 119.0K
09:24 3,775.01 3,776.12 3,774.51 3,775.40 153.0K
09:25 3,775.79 3,775.86 3,773.13 3,773.73 115.0K
09:26 3,773.84 3,775.23 3,773.39 3,774.68 37.0K
09:27 3,774.88 3,774.88 3,773.09 3,773.21 51.0K
09:28 3,772.92 3,774.61 3,772.60 3,774.26 53.0K
09:29 3,774.20 3,776.28 3,773.55 3,776.28 60.0K
09:30 3,776.47 3,778.34 3,776.03 3,776.68 66.0K
09:31 3,776.51 3,778.39 3,775.73 3,776.44 75.0K
09:32 3,777.32 3,778.30 3,776.30 3,777.21 153.0K
09:33 3,777.03 3,778.00 3,775.58 3,776.70 138.0K
09:34 3,775.85 3,776.94 3,775.04 3,776.68 54.0K
09:35 3,774.40 3,777.33 3,774.40 3,776.51 68.0K
09:36 3,777.12 3,778.58 3,776.95 3,777.70 64.0K
09:37 3,778.25 3,778.75 3,777.26 3,778.75 69.0K
09:38 3,778.57 3,781.21 3,778.16 3,781.21 86.0K
09:39 3,780.88 3,781.33 3,779.40 3,779.40 61.0K
09:40 3,779.93 3,781.73 3,779.14 3,780.76 54.0K
09:41 3,780.60 3,780.65 3,779.22 3,779.98 54.0K
09:42 3,779.83 3,781.47 3,779.78 3,781.45 60.0K
09:43 3,781.89 3,783.38 3,781.44 3,783.38 66.0K
09:44 3,782.31 3,784.45 3,782.13 3,784.40 62.0K
09:45 3,784.64 3,786.36 3,783.72 3,786.36 158.0K
09:46 3,786.43 3,789.60 3,786.43 3,789.60 201.0K
09:47 3,789.12 3,790.97 3,789.01 3,790.97 96.0K
09:48 3,790.54 3,791.03 3,789.81 3,790.19 55.0K
09:49 3,789.99 3,791.11 3,789.09 3,790.60 104.0K
09:50 3,790.54 3,790.54 3,788.97 3,789.26 81.0K
09:51 3,789.60 3,791.45 3,789.60 3,790.47 165.0K
09:52 3,790.59 3,792.15 3,790.42 3,790.42 89.0K
09:53 3,791.17 3,791.37 3,788.43 3,788.61 56.0K
09:54 3,788.05 3,789.30 3,787.12 3,787.53 46.0K
09:55 3,787.52 3,788.01 3,786.45 3,786.57 40.0K
09:56 3,786.85 3,787.17 3,785.56 3,786.60 35.0K
09:57 3,787.06 3,787.06 3,785.35 3,785.47 67.0K
09:58 3,785.85 3,785.85 3,783.35 3,783.66 79.0K
09:59 3,783.58 3,784.08 3,783.10 3,783.35 58.0K
10:00 3,782.80 3,784.10 3,781.76 3,783.97 56.0K
10:01 3,783.86 3,784.70 3,783.40 3,783.75 63.0K
10:02 3,784.09 3,784.99 3,783.61 3,784.01 40.0K
10:03 3,784.30 3,784.79 3,783.14 3,784.33 563.0K
10:04 3,784.42 3,786.02 3,784.07 3,785.41 165.0K
10:05 3,785.36 3,786.26 3,785.09 3,786.18 87.0K
10:06 3,785.66 3,786.11 3,784.82 3,785.28 102.0K
10:07 3,785.04 3,786.00 3,784.56 3,784.72 82.0K
10:08 3,785.05 3,785.51 3,784.11 3,784.11 49.0K
10:09 3,784.33 3,784.42 3,783.09 3,783.81 71.0K
10:10 3,783.77 3,784.53 3,781.45 3,783.95 92.0K
10:11 3,783.43 3,784.09 3,782.41 3,783.89 42.0K
10:12 3,784.13 3,784.13 3,781.97 3,782.64 82.0K
10:13 3,782.74 3,783.30 3,782.02 3,782.26 44.0K
10:14 3,782.33 3,783.72 3,782.05 3,782.17 41.0K
10:15 3,782.19 3,783.54 3,781.92 3,783.06 37.0K
10:16 3,782.67 3,784.68 3,781.90 3,783.65 55.0K
10:17 3,783.54 3,784.11 3,782.48 3,782.92 70.0K
10:18 3,783.09 3,784.78 3,783.09 3,784.45 45.0K
10:19 3,784.63 3,784.63 3,783.38 3,783.75 144.0K
10:20 3,784.01 3,784.01 3,782.13 3,783.31 52.0K
10:21 3,783.25 3,783.25 3,782.61 3,783.14 35.0K
10:22 3,783.12 3,783.16 3,781.67 3,782.36 106.0K
10:23 3,782.37 3,782.37 3,780.91 3,781.38 79.0K
10:24 3,781.64 3,782.87 3,781.23 3,782.24 48.0K
10:25 3,782.19 3,782.62 3,781.16 3,781.96 39.0K
10:26 3,781.67 3,782.00 3,780.27 3,780.44 62.0K
10:27 3,780.87 3,781.25 3,780.64 3,780.82 87.0K
10:28 3,781.29 3,781.72 3,779.92 3,781.16 40.0K
10:29 3,781.29 3,781.90 3,780.88 3,781.90 35.0K
10:30 3,779.48 3,781.81 3,779.48 3,781.68 25.0K
10:31 3,781.74 3,782.83 3,781.32 3,781.32 28.0K
10:32 3,781.24 3,782.22 3,781.10 3,781.72 35.0K
10:33 3,781.90 3,782.61 3,781.70 3,782.55 123.0K
10:34 3,782.20 3,782.99 3,781.40 3,782.20 116.0K
10:35 3,781.80 3,783.24 3,781.55 3,782.96 101.0K
10:36 3,782.62 3,783.78 3,782.41 3,782.44 55.0K
10:37 3,782.80 3,783.99 3,782.65 3,783.48 191.0K
10:38 3,783.36 3,784.97 3,783.27 3,784.39 108.0K
10:39 3,784.54 3,785.83 3,784.33 3,784.68 68.0K
10:40 3,785.00 3,785.87 3,783.46 3,785.44 63.0K
10:41 3,785.36 3,785.36 3,783.09 3,783.46 78.0K
10:42 3,784.10 3,784.10 3,780.59 3,781.14 102.0K
10:43 3,781.12 3,783.39 3,781.12 3,783.30 53.0K
10:44 3,782.86 3,783.66 3,782.18 3,783.52 67.0K
10:45 3,783.67 3,784.30 3,783.14 3,784.02 42.0K
10:46 3,784.02 3,784.49 3,783.53 3,783.60 65.0K
10:47 3,783.56 3,783.95 3,782.93 3,783.40 43.0K
10:48 3,783.67 3,784.05 3,783.07 3,783.67 32.0K
10:49 3,783.74 3,784.76 3,783.74 3,784.76 42.0K
10:50 3,784.88 3,784.88 3,783.16 3,783.44 60.0K
10:51 3,783.45 3,784.33 3,783.45 3,784.33 43.0K
10:52 3,784.60 3,785.95 3,784.11 3,785.55 36.0K
10:53 3,785.52 3,785.64 3,784.46 3,785.11 37.0K
10:54 3,784.22 3,784.53 3,783.42 3,783.57 46.0K
10:55 3,782.35 3,784.30 3,782.35 3,783.49 39.0K
10:56 3,783.05 3,783.72 3,782.65 3,783.67 178.0K
10:57 3,783.33 3,783.72 3,781.63 3,782.95 72.0K
10:58 3,783.28 3,783.86 3,782.98 3,783.61 68.0K
10:59 3,783.51 3,783.69 3,782.71 3,783.52 21.0K
11:00 3,783.10 3,784.37 3,783.10 3,784.37 30.0K
11:01 3,784.60 3,784.60 3,783.14 3,783.83 34.0K
11:02 3,783.95 3,786.76 3,783.95 3,786.76 57.0K
11:03 3,786.38 3,786.86 3,785.60 3,786.54 24.0K
11:04 3,786.49 3,787.59 3,786.19 3,787.30 37.0K
11:05 3,787.56 3,788.03 3,785.84 3,787.31 87.0K
11:06 3,788.59 3,790.60 3,788.59 3,790.22 253.0K
11:07 3,789.64 3,790.25 3,788.94 3,789.85 45.0K
11:08 3,790.15 3,790.52 3,789.45 3,790.13 71.0K
11:09 3,789.95 3,791.13 3,789.82 3,789.82 42.0K
11:10 3,790.24 3,791.69 3,790.24 3,791.55 46.0K
11:11 3,791.91 3,792.54 3,790.84 3,791.08 54.0K
11:12 3,791.11 3,792.69 3,790.98 3,791.75 86.0K
11:13 3,791.51 3,791.86 3,790.59 3,791.65 41.0K
11:14 3,791.46 3,792.26 3,791.46 3,791.65 63.0K
11:15 3,792.38 3,793.21 3,791.31 3,793.08 45.0K
11:16 3,793.31 3,793.84 3,791.81 3,792.44 33.0K
11:17 3,792.77 3,793.46 3,792.51 3,793.46 34.0K
11:18 3,793.62 3,794.36 3,793.50 3,794.36 49.0K
11:19 3,794.59 3,795.64 3,794.44 3,795.64 36.0K
11:20 3,795.47 3,795.59 3,794.20 3,794.83 33.0K
11:21 3,794.77 3,795.26 3,793.52 3,793.92 38.0K
11:22 3,793.62 3,794.31 3,793.53 3,793.80 30.0K
11:23 3,793.99 3,795.09 3,793.82 3,794.36 56.0K
11:24 3,794.04 3,794.59 3,793.47 3,793.75 50.0K
11:25 3,793.64 3,794.48 3,793.02 3,793.99 40.0K
11:26 3,793.62 3,795.65 3,792.99 3,795.65 57.0K
11:27 3,795.69 3,796.91 3,795.37 3,796.11 124.0K
11:28 3,795.85 3,797.18 3,795.85 3,797.14 46.0K
11:29 3,797.28 3,797.28 3,795.44 3,796.15 42.0K
11:30 3,796.86 3,797.56 3,796.34 3,796.37 25.0K
11:31 3,795.63 3,796.75 3,795.62 3,796.64 44.0K
11:32 3,797.03 3,797.46 3,795.15 3,796.28 42.0K
11:33 3,796.36 3,796.56 3,795.36 3,796.12 31.0K
11:34 3,794.71 3,796.25 3,794.71 3,795.01 40.0K
11:35 3,794.50 3,795.92 3,794.50 3,795.55 39.0K
11:36 3,794.92 3,796.55 3,794.92 3,795.77 35.0K
11:37 3,795.74 3,796.34 3,794.36 3,795.63 27.0K
11:38 3,795.62 3,795.83 3,794.45 3,794.45 38.0K
11:39 3,795.21 3,795.21 3,793.57 3,795.07 46.0K
11:40 3,794.79 3,795.76 3,793.91 3,795.27 33.0K
11:41 3,795.76 3,795.89 3,794.95 3,795.12 38.0K
11:42 3,795.56 3,796.07 3,794.30 3,794.42 41.0K
11:43 3,793.97 3,794.79 3,793.80 3,793.80 41.0K
11:44 3,794.39 3,794.75 3,793.04 3,793.27 33.0K
11:45 3,793.44 3,793.99 3,792.78 3,793.19 41.0K
11:46 3,793.09 3,794.05 3,792.22 3,793.99 50.0K
11:47 3,794.36 3,795.02 3,793.95 3,795.02 45.0K
11:48 3,795.47 3,796.05 3,794.94 3,796.05 254.0K
11:49 3,796.40 3,796.43 3,794.91 3,795.94 38.0K
11:50 3,796.22 3,796.49 3,794.50 3,796.49 82.0K
11:51 3,796.87 3,797.62 3,796.87 3,797.31 59.0K
11:52 3,797.44 3,797.54 3,796.49 3,797.10 64.0K
11:53 3,797.15 3,797.94 3,797.15 3,797.65 51.0K
11:54 3,797.88 3,799.60 3,797.46 3,798.85 71.0K
11:55 3,798.89 3,799.40 3,798.41 3,799.34 75.0K
11:56 3,799.92 3,801.05 3,799.45 3,800.85 62.0K
11:57 3,800.97 3,802.71 3,800.59 3,801.61 125.0K
11:58 3,801.79 3,802.25 3,800.99 3,802.25 48.0K
11:59 3,802.15 3,802.60 3,801.52 3,802.22 40.0K
12:00 3,801.99 3,802.57 3,801.10 3,801.10 46.0K
12:01 3,801.21 3,802.86 3,800.62 3,801.69 28.0K
12:02 3,801.54 3,802.22 3,800.68 3,801.99 57.0K
12:03 3,802.46 3,802.46 3,801.34 3,801.90 52.0K
12:04 3,802.19 3,803.02 3,801.43 3,802.97 50.0K
12:05 3,802.48 3,802.98 3,801.67 3,801.93 35.0K
12:06 3,801.75 3,803.12 3,801.33 3,802.18 35.0K
12:07 3,802.19 3,802.95 3,801.30 3,802.45 30.0K
12:08 3,802.67 3,802.80 3,801.31 3,801.74 30.0K
12:09 3,802.04 3,802.11 3,801.12 3,801.49 31.0K
12:10 3,801.91 3,801.96 3,800.60 3,801.43 32.0K
12:11 3,801.62 3,801.88 3,800.80 3,801.42 34.0K
12:12 3,801.99 3,803.26 3,801.50 3,802.85 55.0K
12:13 3,803.22 3,803.37 3,801.70 3,802.82 45.0K
12:14 3,802.71 3,802.95 3,801.32 3,802.40 75.0K
12:15 3,803.16 3,804.01 3,802.18 3,803.24 79.0K
12:16 3,803.42 3,803.42 3,802.18 3,802.44 35.0K
12:17 3,802.47 3,803.95 3,801.24 3,803.42 60.0K
12:18 3,802.93 3,802.99 3,801.81 3,802.59 44.0K
12:19 3,803.29 3,803.33 3,801.71 3,801.71 33.0K
12:20 3,801.52 3,801.94 3,800.70 3,801.94 43.0K
12:21 3,801.56 3,801.99 3,800.78 3,801.58 37.0K
12:22 3,801.65 3,801.99 3,800.44 3,801.11 34.0K
12:23 3,800.97 3,801.36 3,799.67 3,799.76 34.0K
12:24 3,800.22 3,800.55 3,799.61 3,800.12 24.0K
12:25 3,800.09 3,800.36 3,799.32 3,800.36 41.0K
12:26 3,800.16 3,800.28 3,798.65 3,800.28 43.0K
12:27 3,799.98 3,800.17 3,799.15 3,799.15 28.0K
12:28 3,799.33 3,799.93 3,798.31 3,798.31 34.0K
12:29 3,798.15 3,800.06 3,798.15 3,798.93 48.0K
12:30 3,798.51 3,799.85 3,798.51 3,799.30 55.0K
12:31 3,799.42 3,800.94 3,799.42 3,800.19 39.0K
12:32 3,800.02 3,803.31 3,800.02 3,802.89 108.0K
12:33 3,802.75 3,802.95 3,802.34 3,802.38 41.0K
12:34 3,801.77 3,802.20 3,800.92 3,801.13 34.0K
12:35 3,801.03 3,801.77 3,800.66 3,800.88 77.0K
12:36 3,800.71 3,801.57 3,800.09 3,801.02 40.0K
12:37 3,800.82 3,801.35 3,800.04 3,800.46 55.0K
12:38 3,800.22 3,802.06 3,799.96 3,800.66 472.0K
12:39 3,800.60 3,801.88 3,799.77 3,801.09 164.0K
12:40 3,800.42 3,802.38 3,800.42 3,801.62 167.0K
12:41 3,801.73 3,802.65 3,800.52 3,802.17 67.0K
12:42 3,801.40 3,803.54 3,801.40 3,802.70 129.0K
12:43 3,802.28 3,802.94 3,802.16 3,802.16 26.0K
12:44 3,802.63 3,802.99 3,801.96 3,802.82 36.0K
12:45 3,802.72 3,802.72 3,801.25 3,802.01 38.0K
12:46 3,801.96 3,802.59 3,801.62 3,802.23 46.0K
12:47 3,802.00 3,802.96 3,802.00 3,802.54 39.0K
12:48 3,802.72 3,803.38 3,801.43 3,802.36 42.0K
12:49 3,801.95 3,802.87 3,801.53 3,801.53 120.0K
12:50 3,802.35 3,802.35 3,800.60 3,801.93 95.0K
12:51 3,801.86 3,802.25 3,800.69 3,801.03 34.0K
12:52 3,801.68 3,802.02 3,800.39 3,802.02 61.0K
12:53 3,801.84 3,802.06 3,800.93 3,801.62 36.0K
12:54 3,801.54 3,802.57 3,801.49 3,801.89 19.0K
12:55 3,801.89 3,802.21 3,801.16 3,801.52 39.0K
12:56 3,801.76 3,802.07 3,801.07 3,802.00 35.0K
12:57 3,801.36 3,802.16 3,800.95 3,802.03 24.0K
12:58 3,802.47 3,803.58 3,801.96 3,803.06 71.0K
12:59 3,803.42 3,803.75 3,802.34 3,803.27 109.0K
13:00 3,803.44 3,804.00 3,802.70 3,803.56 54.0K
13:01 3,803.80 3,804.91 3,803.45 3,803.46 42.0K
13:02 3,804.27 3,804.52 3,803.08 3,804.07 29.0K
13:03 3,804.35 3,804.35 3,802.82 3,803.38 43.0K
13:04 3,803.26 3,804.69 3,802.52 3,802.67 34.0K
13:05 3,802.78 3,804.16 3,802.24 3,803.03 38.0K
13:06 3,802.32 3,803.51 3,801.33 3,801.86 35.0K
13:07 3,801.15 3,803.34 3,801.15 3,802.21 63.0K
13:08 3,802.88 3,803.52 3,802.10 3,802.41 27.0K
13:09 3,802.54 3,803.78 3,802.54 3,803.54 41.0K
13:10 3,803.45 3,803.45 3,801.55 3,802.04 34.0K
13:11 3,802.96 3,802.96 3,800.59 3,801.99 37.0K
13:12 3,801.80 3,805.14 3,801.80 3,803.66 132.0K
13:13 3,803.75 3,803.96 3,802.44 3,802.81 35.0K
13:14 3,802.32 3,803.32 3,801.48 3,802.63 45.0K
13:15 3,801.67 3,803.04 3,801.55 3,801.79 40.0K
13:16 3,802.36 3,802.70 3,800.29 3,800.35 68.0K
13:17 3,800.42 3,800.79 3,799.36 3,799.39 42.0K
13:18 3,799.20 3,799.85 3,798.61 3,799.04 78.0K
13:19 3,799.15 3,799.89 3,798.44 3,799.05 49.0K
13:20 3,799.09 3,799.71 3,798.61 3,798.77 43.0K
13:21 3,798.86 3,800.14 3,798.73 3,800.14 40.0K
13:22 3,799.75 3,800.01 3,799.22 3,799.91 49.0K
13:23 3,799.72 3,801.42 3,799.72 3,801.09 75.0K
13:24 3,801.01 3,801.87 3,800.39 3,800.99 72.0K
13:25 3,800.95 3,801.90 3,800.85 3,801.18 40.0K
13:26 3,801.03 3,803.32 3,801.03 3,803.23 65.0K
13:27 3,803.24 3,805.03 3,803.23 3,804.76 125.0K
13:28 3,804.84 3,806.20 3,804.26 3,804.60 78.0K
13:29 3,805.17 3,805.78 3,804.51 3,804.65 92.0K
13:30 3,805.09 3,805.77 3,804.26 3,805.31 83.0K
13:31 3,805.37 3,805.89 3,803.80 3,805.70 138.0K
13:32 3,805.19 3,805.91 3,804.24 3,804.67 78.0K
13:33 3,804.95 3,804.96 3,803.99 3,804.17 52.0K
13:34 3,803.93 3,804.92 3,803.37 3,804.92 52.0K
13:35 3,805.27 3,805.27 3,802.34 3,802.97 98.0K
13:36 3,803.53 3,805.57 3,803.24 3,804.99 130.0K
13:37 3,804.20 3,804.20 3,801.85 3,803.33 255.0K
13:38 3,802.65 3,803.60 3,801.54 3,801.58 88.0K
13:39 3,802.06 3,803.13 3,801.74 3,802.03 52.0K
13:40 3,803.00 3,803.44 3,802.32 3,803.44 73.0K
13:41 3,802.72 3,802.72 3,801.43 3,801.52 67.0K
13:42 3,801.88 3,803.37 3,801.52 3,802.96 60.0K
13:43 3,803.04 3,803.04 3,801.48 3,801.64 55.0K
13:44 3,801.40 3,801.55 3,800.45 3,801.55 66.0K
13:45 3,802.05 3,802.21 3,800.47 3,800.47 84.0K
13:46 3,800.73 3,801.15 3,799.76 3,800.91 52.0K
13:47 3,801.05 3,802.40 3,800.41 3,801.52 234.0K
13:48 3,801.50 3,802.02 3,801.10 3,802.02 61.0K
13:49 3,801.73 3,802.46 3,801.28 3,802.31 123.0K
13:50 3,802.79 3,803.08 3,800.63 3,802.75 61.0K
13:51 3,802.61 3,803.22 3,801.29 3,801.48 64.0K
13:52 3,801.68 3,801.68 3,799.30 3,800.65 93.0K
13:53 3,800.73 3,802.17 3,800.19 3,802.16 67.0K
13:54 3,802.42 3,802.42 3,800.76 3,802.23 91.0K
13:55 3,802.18 3,802.25 3,801.12 3,802.03 58.0K
13:56 3,801.43 3,803.09 3,801.06 3,802.36 68.0K
13:57 3,802.24 3,802.24 3,799.11 3,800.26 59.0K
13:58 3,800.53 3,801.10 3,800.04 3,800.68 55.0K
13:59 3,801.07 3,801.95 3,800.38 3,801.12 49.0K
14:00 3,801.26 3,802.17 3,800.97 3,801.63 61.0K
14:01 3,801.51 3,802.78 3,801.41 3,801.63 44.0K
14:02 3,801.71 3,801.98 3,799.91 3,800.80 56.0K
14:03 3,801.27 3,802.05 3,799.42 3,799.59 59.0K
14:04 3,799.45 3,800.83 3,799.41 3,800.31 61.0K
14:05 3,800.77 3,802.11 3,799.22 3,800.98 167.0K
14:06 3,800.99 3,800.99 3,798.86 3,799.12 67.0K
14:07 3,799.26 3,799.65 3,797.93 3,798.49 62.0K
14:08 3,798.85 3,799.39 3,797.99 3,798.89 54.0K
14:09 3,798.26 3,799.03 3,797.45 3,797.45 54.0K
14:10 3,798.12 3,799.05 3,797.73 3,798.74 47.0K
14:11 3,798.63 3,800.09 3,797.10 3,797.10 53.0K
14:12 3,797.47 3,797.47 3,794.33 3,794.95 76.0K
14:13 3,794.95 3,795.37 3,794.05 3,794.58 66.0K
14:14 3,794.41 3,795.83 3,793.90 3,795.26 75.0K
14:15 3,795.34 3,795.60 3,794.38 3,794.66 55.0K
14:16 3,794.95 3,795.20 3,794.05 3,794.90 57.0K
14:17 3,794.22 3,795.28 3,793.75 3,794.50 40.0K
14:18 3,794.64 3,794.64 3,792.55 3,794.16 70.0K
14:19 3,793.95 3,794.39 3,792.48 3,793.05 64.0K
14:20 3,793.47 3,793.47 3,791.83 3,792.12 84.0K
14:21 3,792.23 3,793.11 3,791.73 3,792.48 78.0K
14:22 3,792.58 3,793.86 3,792.37 3,792.58 77.0K
14:23 3,792.54 3,793.47 3,792.04 3,793.45 123.0K
14:24 3,793.33 3,793.62 3,791.71 3,792.17 80.0K
14:25 3,792.85 3,792.85 3,791.32 3,791.78 53.0K
14:26 3,791.61 3,792.66 3,791.14 3,792.21 56.0K
14:27 3,792.67 3,793.42 3,791.79 3,792.49 61.0K
14:28 3,792.83 3,793.77 3,792.54 3,792.95 104.0K
14:29 3,793.59 3,794.70 3,792.74 3,794.08 101.0K
14:30 3,793.55 3,795.46 3,793.43 3,795.46 368.0K
14:31 3,794.24 3,796.77 3,794.24 3,796.36 64.0K
14:32 3,796.82 3,798.04 3,795.61 3,796.93 109.0K
14:33 3,797.66 3,798.55 3,797.41 3,797.42 74.0K
14:34 3,798.23 3,798.63 3,797.11 3,798.63 64.0K
14:35 3,798.73 3,798.94 3,797.52 3,797.52 53.0K
14:36 3,797.56 3,798.62 3,797.31 3,798.14 56.0K
14:37 3,798.19 3,799.03 3,797.28 3,797.28 290.0K
14:38 3,796.78 3,797.40 3,796.19 3,796.76 138.0K
14:39 3,797.24 3,798.02 3,795.55 3,795.55 119.0K
14:40 3,796.37 3,797.95 3,796.12 3,796.65 63.0K
14:41 3,796.69 3,797.22 3,795.90 3,796.58 41.0K
14:42 3,796.27 3,798.68 3,796.27 3,797.98 55.0K
14:43 3,798.14 3,799.15 3,797.51 3,798.19 68.0K
14:44 3,798.25 3,799.33 3,798.02 3,798.38 137.0K
14:45 3,798.02 3,798.95 3,797.26 3,798.05 75.0K
14:46 3,798.12 3,798.81 3,797.64 3,798.81 57.0K
14:47 3,799.00 3,800.30 3,798.41 3,799.92 86.0K
14:48 3,800.06 3,800.55 3,798.43 3,799.90 74.0K
14:49 3,798.50 3,801.27 3,798.50 3,801.04 58.0K
14:50 3,800.03 3,800.63 3,799.37 3,800.63 102.0K
14:51 3,800.12 3,801.25 3,799.86 3,801.19 94.0K
14:52 3,801.62 3,802.40 3,800.91 3,800.99 75.0K
14:53 3,801.16 3,803.59 3,801.13 3,802.94 96.0K
14:54 3,802.68 3,803.99 3,802.57 3,802.57 93.0K
14:55 3,802.41 3,804.02 3,802.03 3,803.39 263.0K
14:56 3,802.87 3,804.97 3,802.56 3,804.51 112.0K
14:57 3,805.31 3,806.41 3,804.59 3,804.72 119.0K
14:58 3,804.60 3,806.43 3,804.60 3,805.94 70.0K
14:59 3,805.74 3,807.13 3,804.03 3,805.64 89.0K
15:00 3,806.43 3,806.43 3,804.27 3,804.27 82.0K
15:01 3,804.72 3,805.23 3,803.97 3,804.79 186.0K
15:02 3,804.22 3,806.07 3,804.08 3,804.92 85.0K
15:03 3,805.00 3,805.80 3,804.14 3,805.31 64.0K
15:04 3,805.72 3,806.02 3,804.50 3,804.96 95.0K
15:05 3,805.17 3,807.00 3,804.55 3,806.96 172.0K
15:06 3,805.95 3,806.83 3,804.76 3,805.42 109.0K
15:07 3,805.15 3,805.47 3,803.93 3,803.93 86.0K
15:08 3,804.41 3,805.13 3,803.63 3,804.15 61.0K
15:09 3,803.92 3,805.16 3,803.88 3,804.94 78.0K
15:10 3,805.00 3,805.00 3,803.17 3,803.58 100.0K
15:11 3,803.18 3,804.38 3,802.42 3,803.51 92.0K
15:12 3,804.02 3,804.34 3,803.01 3,803.50 68.0K
15:13 3,804.22 3,804.22 3,802.76 3,802.92 82.0K
15:14 3,803.98 3,804.82 3,802.56 3,803.13 96.0K
15:15 3,804.28 3,805.17 3,802.13 3,802.13 90.0K
15:16 3,802.65 3,803.46 3,802.01 3,802.01 80.0K
15:17 3,801.39 3,803.60 3,801.39 3,803.60 80.0K
15:18 3,801.57 3,804.69 3,801.57 3,804.49 107.0K
15:19 3,803.77 3,805.97 3,803.42 3,805.03 146.0K
15:20 3,804.91 3,804.91 3,804.91 3,804.91 1.0K
15:21 3,804.91 3,804.91 3,804.91 3,804.91 0.0K
15:22 3,804.91 3,804.91 3,804.91 3,804.91 0.0K
15:23 3,804.91 3,804.91 3,804.91 3,804.91 0.0K
15:24 3,804.91 3,804.91 3,804.91 3,804.91 0.0K
15:25 3,804.91 3,804.91 3,804.91 3,804.91 0.0K
15:26 3,804.91 3,804.91 3,804.91 3,804.91 0.0K
15:27 3,804.91 3,804.91 3,804.91 3,804.91 0.0K
15:28 3,804.91 3,804.91 3,804.91 3,804.91 0.0K
15:29 3,804.91 3,807.38 3,804.70 3,807.38 3,161.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available